| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 5.54 | 5.80 | 5.18 | 5.32 | 4517719手 | 246910万 | -0.23 | -4.14% |
| 2022-05-31 | 4.70 | 5.65 | 4.59 | 5.55 | 3914551手 | 198078万 | 0.84 | 17.83% |
| 2022-04-29 | 5.02 | 5.99 | 4.39 | 4.71 | 7907616手 | 420635万 | -0.37 | -7.28% |
| 2022-03-31 | 5.71 | 6.57 | 4.71 | 5.08 | 8956764手 | 497536万 | -0.62 | -10.88% |
| 2022-02-28 | 5.39 | 5.93 | 5.31 | 5.70 | 5373239手 | 300619万 | 0.35 | 6.54% |
| 2022-01-28 | 5.16 | 5.71 | 5.16 | 5.35 | 4266001手 | 230620万 | 0.19 | 3.68% |
| 2021-12-31 | 4.77 | 5.43 | 4.75 | 5.16 | 3939735手 | 201655万 | 0.38 | 7.95% |
| 2021-11-30 | 4.72 | 4.94 | 4.69 | 4.78 | 1304292手 | 62931万 | 0.06 | 1.27% |
| 2021-10-29 | 4.99 | 5.03 | 4.64 | 4.72 | 1078483手 | 52292万 | -0.20 | -4.07% |
| 2021-09-30 | 5.00 | 5.55 | 4.85 | 4.92 | 5095549手 | 269081万 | -0.04 | -0.81% |
| 2021-08-31 | 4.61 | 5.15 | 4.55 | 4.96 | 2494838手 | 122276万 | 0.36 | 7.83% |
| 2021-07-30 | 4.94 | 5.01 | 4.56 | 4.60 | 1644917手 | 79110万 | -0.33 | -6.69% |
| 2021-06-30 | 5.12 | 5.17 | 4.91 | 4.93 | 1539972手 | 77645万 | -0.20 | -3.90% |
| 2021-05-31 | 5.04 | 5.21 | 5.01 | 5.13 | 1304607手 | 66714万 | 0.12 | 2.40% |
| 2021-04-30 | 5.69 | 5.75 | 4.98 | 5.01 | 2461416手 | 131359万 | -0.68 | -11.95% |
| 2021-03-31 | 5.17 | 5.95 | 5.14 | 5.69 | 4495850手 | 247612万 | 0.52 | 10.06% |
| 2021-02-26 | 5.08 | 5.35 | 4.79 | 5.17 | 1743413手 | 88421万 | 0.05 | 0.98% |
| 2021-01-29 | 5.95 | 6.22 | 5.06 | 5.12 | 5960012手 | 339724万 | -0.90 | -14.95% |
| 2020-12-31 | 5.44 | 7.09 | 5.00 | 6.02 | 7657027手 | 453981万 | 0.68 | 12.73% |
| 2020-11-30 | 4.98 | 5.55 | 4.97 | 5.34 | 2474832手 | 132519万 | 0.35 | 7.01% |
| 2020-10-30 | 5.22 | 5.40 | 4.98 | 4.99 | 998570手 | 52216万 | -0.17 | -3.29% |
| 2020-09-30 | 5.68 | 5.74 | 5.15 | 5.16 | 2676740手 | 145754万 | -0.53 | -9.31% |
| 2020-08-31 | 5.87 | 6.24 | 5.67 | 5.69 | 3873831手 | 229415万 | -0.15 | -2.57% |
| 2020-07-31 | 5.59 | 6.42 | 5.52 | 5.84 | 5714780手 | 344633万 | 0.26 | 4.66% |
| 2020-06-30 | 5.50 | 5.85 | 5.31 | 5.58 | 2538276手 | 140149万 | 0.12 | 2.20% |
| 2020-05-29 | 5.16 | 5.62 | 5.10 | 5.46 | 2601083手 | 140365万 | 0.27 | 5.20% |
| 2020-04-30 | 4.76 | 5.20 | 4.69 | 5.19 | 2400863手 | 118655万 | 0.42 | 8.80% |
| 2020-03-31 | 4.98 | 5.58 | 4.76 | 4.77 | 3643689手 | 188608万 | -0.20 | -4.02% |
| 2020-02-28 | 5.05 | 5.43 | 4.58 | 4.97 | 3373373手 | 173793万 | -0.64 | -11.41% |
| 2020-01-23 | 6.04 | 6.12 | 5.56 | 5.61 | 2164658手 | 129245万 | -0.37 | -6.19% |
| 2019-12-31 | 5.61 | 6.05 | 5.55 | 5.98 | 1934328手 | 111877万 | 0.38 | 6.79% |
| 2019-11-29 | 5.84 | 5.90 | 5.38 | 5.60 | 1387395手 | 78255万 | -0.23 | -3.94% |
| 2019-10-31 | 5.91 | 6.05 | 5.78 | 5.83 | 1280285手 | 75762万 | -0.06 | -1.02% |
| 2019-09-30 | 5.95 | 6.45 | 5.87 | 5.89 | 2447019手 | 150441万 | -0.06 | -1.01% |
| 2019-08-30 | 6.49 | 6.52 | 5.78 | 5.95 | 1882529手 | 114095万 | -0.58 | -8.88% |
| 2019-07-31 | 6.57 | 6.76 | 6.25 | 6.53 | 2321747手 | 150488万 | 0.08 | 1.24% |
| 2019-06-28 | 7.05 | 7.10 | 6.21 | 6.45 | 2767834手 | 183555万 | -0.57 | -8.12% |
| 2019-05-31 | 7.75 | 7.76 | 6.92 | 7.02 | 3189663手 | 228907万 | -0.98 | -12.25% |
| 2019-04-30 | 8.66 | 9.37 | 7.92 | 8.00 | 6300318手 | 555310万 | -0.64 | -7.41% |
| 2019-03-29 | 8.07 | 9.02 | 7.82 | 8.64 | 7231925手 | 605503万 | 0.61 | 7.60% |
| 2019-02-28 | 7.10 | 8.14 | 7.01 | 8.03 | 3754251手 | 288255万 | 0.98 | 13.90% |
| 2019-01-31 | 7.05 | 7.31 | 6.88 | 7.05 | 2352152手 | 168032万 | 0.05 | 0.71% |
| 2018-12-28 | 7.46 | 7.53 | 6.95 | 7.00 | 1978948手 | 143198万 | -0.29 | -3.98% |
| 2018-11-30 | 7.63 | 8.08 | 7.10 | 7.29 | 2947291手 | 226767万 | -0.27 | -3.57% |
| 2018-10-31 | 8.62 | 8.99 | 6.96 | 7.56 | 2792348手 | 220072万 | -1.21 | -13.80% |
| 2018-09-28 | 8.48 | 8.88 | 8.17 | 8.77 | 2457927手 | 209366万 | 0.30 | 3.54% |
| 2018-08-31 | 9.17 | 9.24 | 8.04 | 8.47 | 4115931手 | 352433万 | -0.70 | -7.63% |
| 2018-07-31 | 8.38 | 9.43 | 8.00 | 9.17 | 4611935手 | 398147万 | 0.80 | 9.56% |
| 2018-06-29 | 9.14 | 9.84 | 7.81 | 8.37 | 5872349手 | 532999万 | -0.81 | -8.82% |
| 2018-05-31 | 8.30 | 9.43 | 8.16 | 9.18 | 4738404手 | 418390万 | 1.11 | 13.76% |
| 2018-04-27 | 8.75 | 9.15 | 7.97 | 8.07 | 2833866手 | 241597万 | -0.73 | -8.29% |
| 2018-03-30 | 8.80 | 9.75 | 8.15 | 8.80 | 6552321手 | 602655万 | -0.09 | -1.01% |
| 2018-02-28 | 9.78 | 9.85 | 7.75 | 8.89 | 3049403手 | 266734万 | -0.88 | -9.01% |
| 2018-01-31 | 10.86 | 11.80 | 9.71 | 9.77 | 8269176手 | 889990万 | -1.05 | -9.70% |
| 2017-12-29 | 10.00 | 11.23 | 9.00 | 10.82 | 7910979手 | 811856万 | 0.77 | 7.66% |
| 2017-11-30 | 11.18 | 11.49 | 9.62 | 10.05 | 6575793手 | 695628万 | -1.07 | -9.62% |
| 2017-10-31 | 12.10 | 12.76 | 10.45 | 11.12 | 6922842手 | 812865万 | -0.77 | -6.48% |
| 2017-09-29 | 14.67 | 14.80 | 11.75 | 11.89 | 15597847手 | 2080379万 | -2.51 | -17.43% |
| 2017-08-31 | 10.65 | 14.88 | 10.06 | 14.40 | 25324786手 | 3171465万 | 3.67 | 34.20% |
| 2017-07-31 | 8.98 | 10.77 | 8.46 | 10.73 | 9587561手 | 932311万 | 1.77 | 19.75% |
| 2017-06-30 | 8.27 | 8.98 | 8.01 | 8.96 | 4497411手 | 385681万 | 0.69 | 8.34% |
| 2017-05-31 | 8.76 | 8.98 | 7.70 | 8.27 | 4981617手 | 417438万 | -0.42 | -4.83% |
| 2017-04-28 | 10.00 | 11.20 | 8.21 | 8.69 | 7395609手 | 751289万 | -1.12 | -11.42% |
| 2017-03-31 | 10.09 | 10.55 | 9.18 | 9.81 | 6115593手 | 598701万 | -0.33 | -3.25% |
| 2017-02-28 | 9.62 | 10.65 | 9.10 | 10.14 | 9086250手 | 902367万 | 0.51 | 5.30% |
| 2017-01-26 | 8.13 | 10.66 | 8.10 | 9.63 | 12717715手 | 1225978万 | 1.55 | 19.18% |
| 2016-12-30 | 7.79 | 8.88 | 7.10 | 8.08 | 7587653手 | 619926万 | 0.28 | 3.59% |
| 2016-11-30 | 7.63 | 8.48 | 7.52 | 7.80 | 7645918手 | 612094万 | 0.17 | 2.23% |
| 2016-10-31 | 6.80 | 8.18 | 6.77 | 7.63 | 5330796手 | 401626万 | 0.95 | 14.22% |
| 2016-09-30 | 7.05 | 7.42 | 6.51 | 6.68 | 2994391手 | 205864万 | -0.32 | -4.57% |
| 2016-08-31 | 6.76 | 7.24 | 6.64 | 7.00 | 2329764手 | 163421万 | 0.23 | 3.40% |
| 2016-07-29 | 6.35 | 7.43 | 6.35 | 6.77 | 4402785手 | 304853万 | 0.39 | 6.11% |
| 2016-06-30 | 6.33 | 6.60 | 5.96 | 6.38 | 2464539手 | 153845万 | 0.06 | 0.95% |
| 2016-05-31 | 6.70 | 7.04 | 5.98 | 6.32 | 2313808手 | 148100万 | -0.38 | -5.67% |
| 2016-04-29 | 6.98 | 7.48 | 6.51 | 6.70 | 3397273手 | 240658万 | -0.34 | -4.83% |
| 2016-03-31 | 6.06 | 7.17 | 6.01 | 7.04 | 4759772手 | 317201万 | 1.00 | 16.56% |
| 2016-02-29 | 6.37 | 7.43 | 5.96 | 6.04 | 2767555手 | 187218万 | -0.33 | -5.18% |
| 2016-01-29 | 9.15 | 9.19 | 6.11 | 6.37 | 3278484手 | 243725万 | -2.82 | -30.69% |
| 2015-12-31 | 9.07 | 9.64 | 8.56 | 9.19 | 4969192手 | 456874万 | 0.12 | 1.32% |
| 2015-11-30 | 9.95 | 11.13 | 8.56 | 9.07 | 9594601手 | 999651万 | -1.11 | -10.90% |
| 2015-10-30 | 8.55 | 10.60 | 8.31 | 10.18 | 9868146手 | 956270万 | 2.08 | 25.68% |
| 2015-09-30 | 9.11 | 9.60 | 7.47 | 8.10 | 6900736手 | 582980万 | -1.03 | -11.28% |
| 2015-08-31 | 11.90 | 14.74 | 8.00 | 9.13 | 16440811手 | 1960715万 | -3.04 | -24.98% |
| 2015-07-31 | 15.40 | 15.80 | 9.03 | 12.17 | 14633056手 | 1709654万 | -3.27 | -21.18% |
| 2015-06-30 | 13.52 | 20.30 | 13.12 | 15.44 | 15244945手 | 2614437万 | 2.00 | 14.88% |
| 2015-05-29 | 13.81 | 15.88 | 11.45 | 13.44 | 13838218手 | 1924008万 | -0.06 | -0.44% |
| 2015-04-30 | 11.70 | 15.72 | 11.54 | 13.73 | 15562802手 | 2069505万 | 2.07 | 17.75% |
| 2015-03-31 | 8.70 | 13.00 | 8.20 | 11.66 | 21570452手 | 2388249万 | 3.08 | 35.61% |
| 2015-02-27 | 8.75 | 8.77 | 7.89 | 8.65 | 2712433手 | 226836万 | -0.13 | -1.47% |
| 2015-01-30 | 9.12 | 10.00 | 7.85 | 8.86 | 6674402手 | 590395万 | 0.00 | 0.00% |
| 2014-12-31 | 7.85 | 9.98 | 7.67 | 8.86 | 9818274手 | 839065万 | 1.26 | 16.58% |
| 2014-11-28 | 7.48 | 8.04 | 7.01 | 7.60 | 4431601手 | 336828万 | -0.06 | -0.78% |
| 2014-10-30 | 6.38 | 7.97 | 6.26 | 7.66 | 6711290手 | 478231万 | 0.57 | 9.09% |
| 2014-09-30 | 5.32 | 6.31 | 5.29 | 6.27 | 4782759手 | 282732万 | 0.96 | 18.08% |
| 2014-08-29 | 5.23 | 5.63 | 5.15 | 5.31 | 4384951手 | 236151万 | 0.24 | 4.57% |
| 2014-07-31 | 4.82 | 5.26 | 4.77 | 5.25 | 2968701手 | 149623万 | 0.43 | 8.92% |
| 2014-06-30 | 4.93 | 5.02 | 4.70 | 4.82 | 1435526手 | 70043万 | -0.10 | -2.03% |
| 2014-05-30 | 5.12 | 5.21 | 4.90 | 4.92 | 1173969手 | 59499万 | -0.20 | -3.91% |
| 2014-04-30 | 5.13 | 5.46 | 5.00 | 5.12 | 2525606手 | 133511万 | -0.02 | -0.39% |
| 2014-03-31 | 5.22 | 5.48 | 4.99 | 5.14 | 2790032手 | 146298万 | -0.07 | -1.34% |
| 2014-02-28 | 5.16 | 5.72 | 5.10 | 5.21 | 2587454手 | 140989万 | 0.02 | 0.39% |
| 2014-01-30 | 5.70 | 5.70 | 5.09 | 5.19 | 1887584手 | 99693万 | -0.50 | -8.79% |
| 2013-12-31 | 5.71 | 6.07 | 5.55 | 5.69 | 3081563手 | 179502万 | -0.11 | -1.90% |
| 2013-11-29 | 5.95 | 6.05 | 5.42 | 5.80 | 2668881手 | 153535万 | -0.10 | -1.70% |
| 2013-10-31 | 6.03 | 6.77 | 5.68 | 5.90 | 4223536手 | 265340万 | -0.13 | -2.16% |
| 2013-09-30 | 6.45 | 6.69 | 5.91 | 6.03 | 4820298手 | 302368万 | -0.44 | -6.80% |
| 2013-08-30 | 5.63 | 6.75 | 5.59 | 6.47 | 6591581手 | 397188万 | 0.85 | 15.12% |
| 2013-07-31 | 5.30 | 6.07 | 5.18 | 5.62 | 3961708手 | 221164万 | 0.32 | 6.04% |
| 2013-06-28 | 7.27 | 7.42 | 5.04 | 5.30 | 4448712手 | 280440万 | -1.96 | -27.00% |
| 2013-05-31 | 6.36 | 7.65 | 6.30 | 7.26 | 7207583手 | 495767万 | 0.88 | 13.79% |
| 2013-04-26 | 6.30 | 6.64 | 5.64 | 6.38 | 3925496手 | 240219万 | 0.08 | 1.27% |
| 2013-03-29 | 7.64 | 7.92 | 6.24 | 6.30 | 3985281手 | 280056万 | -1.32 | -17.32% |
| 2013-02-28 | 6.82 | 8.27 | 6.70 | 7.62 | 3942672手 | 295656万 | 0.76 | 11.08% |
| 2013-01-31 | 7.17 | 7.20 | 6.60 | 6.86 | 3727338手 | 257269万 | -0.33 | -4.59% |
| 2012-12-31 | 5.72 | 7.21 | 5.54 | 7.19 | 3082985手 | 200120万 | 1.45 | 25.26% |
| 2012-11-30 | 6.18 | 6.45 | 5.48 | 5.74 | 1372969手 | 82545万 | -0.44 | -7.12% |
| 2012-10-31 | 6.22 | 6.47 | 6.05 | 6.18 | 1020476手 | 63793万 | -0.05 | -0.80% |
| 2012-09-28 | 6.20 | 6.68 | 5.96 | 6.23 | 1255190手 | 79013万 | -0.01 | -0.16% |
| 2012-08-31 | 7.16 | 7.59 | 6.05 | 6.24 | 1959233手 | 132547万 | -0.94 | -13.09% |
2319.12 (1.00%)
19664.10 -1.06%
